株価チャート

2009/11/02～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
03/31109112108112+5.66%22,60042億5689万+8.74%-0.38
03/30105108105106+2.91%32,100-+2.91%--
03/291051091031030%51,900-+0.98%--
03/26104104103103-0.96%48,000-+0.98%--
03/25106106104104-0.95%29,600-+1.96%--
03/241051061041050%28,800-+2.94%--
03/23105105104105+0.96%7,700-+2.94%--
03/19105106103104+0.97%19,700-+1.96%--
03/18105107101103-1.9%112,300-+0.98%--
03/171051061021050%29,400-+2.94%--
03/1610310599105+0.96%27,800-+2.94%--
03/151031051021040%6,500-+1.96%--
03/12103105101104+1.96%11,300-+1.96%--
03/11103103102102-0.97%23,600-0%--
03/10101103101103+1.98%16,500-+0.98%--
03/091011011001010%3,600--0.98%--
03/08102102100101+1%7,800--0.98%--
03/059710097100+3.09%14,500--1.96%--
03/041021029697-4.9%109,300--5.83%--
03/0310110298102+0.99%6,500--0.97%--
03/0299101981010%8,100--2.88%--
03/01100101981010%4,200--2.88%--
02/26101102961010%19,200--3.81%--
02/25104104101101-1.94%6,000--3.81%--
02/24101103101103+0.98%1,800--1.9%--
02/23101102101102+0.99%400--3.77%--
02/22102103100101-1.94%7,600--4.72%--
02/19103104101103-0.96%5,500--2.83%--
02/181021041001040%4,500--2.8%--
02/17101104101104+1.96%1,700--2.8%--
02/16100102100102-0.97%14,600--4.67%--
02/15104104102103-1.9%300--3.74%--
02/129910599105+3.96%5,300--2.78%--
02/1010110298101+1%16,900--6.48%--
02/09100102100100-0.99%3,300--7.41%--
02/081001021001010%2,000--6.48%--
02/0510010496101-0.98%21,100--6.48%--
02/04103104102102-2.86%1,300--6.42%--
02/03103105103105+1.94%2,100--3.67%--
02/02104107100103-1.9%12,600--5.5%--
02/01106108105105-4.55%8,200--3.67%--
01/29108110105110+0.92%18,300-+0.92%--
01/28110110107109-0.91%3,700-0%--
01/27111111107110-1.79%6,200-+0.92%--
01/26113113111112-0.88%2,900-+1.82%--
01/25115115110113+0.89%16,300-+2.73%--
01/22109112108112-0.88%8,000-+1.82%--
01/21109113109113+1.8%4,500-+2.73%--
01/201101121091110%4,500-0%--
01/19109112108111+1.83%8,500-0%--
01/18112112107109-3.54%16,700--1.8%--
01/151151151031130%171,600-+1.8%--
01/14110114110113+4.63%3,100-+1.8%--
01/131091131081080%4,500--2.7%--
01/12110117107108+0.93%22,900--2.7%--
01/08105107105107+0.94%6,600--4.46%--
01/07106106104106-0.93%5,100--5.36%--
01/061051071051070%1,900--5.31%--
01/05105107102107+0.94%8,000--5.31%--
01/04107107100106-1.85%4,400--7.02%--
2009
12/30107108105108+0.93%2,100--6.09%--
12/29109109106107-1.83%3,000--6.96%--
12/28107110105109+1.87%2,800--5.22%--
12/251111111061070%9,700--7.76%--
12/24109109106107-1.83%17,400--7.76%--
12/22113113106109-2.68%11,300--6.84%--
12/211121151081120%11,500--5.08%--
12/1811611694112-3.45%40,900--5.08%--
12/17116119115116-1.69%4,400--2.52%--
12/161181181181180%100--0.84%--
12/15116118114118+0.85%1,800--1.67%--
12/14118118117117-0.85%10,000--2.5%--
12/11117118116118+1.72%14,900--1.67%--
12/10113116112116+3.57%14,800--4.13%--
12/09114114112112-1.75%29,000--7.44%--
12/08118118111114-1.72%13,100--6.56%--
12/07118118113116+2.65%21,900--5.69%--
12/041151151101130%14,200--8.13%--
12/03117117110113-4.24%17,200--8.87%--
12/02118118118118-0.84%200--5.6%--
12/01118120116119+0.85%6,900--4.8%--
11/30119119116118-3.28%1,500--6.35%--
11/271221221221220%7,000--3.17%--
11/26120123115122-2.4%2,000--3.17%--
11/25123125118125+5.04%5,400--1.57%--
11/24116119116119+2.59%500--6.3%--
11/20113117113116-4.13%11,500--8.66%--
11/19116121116121+0.83%1,300--5.47%--
11/18122122117120-1.64%6,200--6.25%--
11/17125125122122-2.4%1,800--5.43%--
11/16125125123125-0.79%1,900--3.1%--
11/13125126120126-0.79%3,700--3.08%--
11/12121127121127-1.55%7,700--2.31%--
11/11127130127129+1.57%7,900--0.77%--
11/10127127127127+1.6%1,700--2.31%--
11/091201251201250%2,700--3.85%--
11/06125125124125-2.34%2,700--4.58%--
11/05128128128128-0.78%200--2.29%--
11/04129129129129-0.77%100--1.53%--
11/021271301271300%2,600--0.76%--